Amkor Technology (NQ: AMKR )

27.26 USD -1.82 (-6.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.020 4.020 3.910 4.000 1,038,849 +0.00(+0.00%)
Mar 27, 2013 4.020 4.020 3.970 4.000 452,165 -0.06(-1.48%)
Mar 26, 2013 4.070 4.100 4.040 4.060 334,793 +0.00(+0.00%)
Mar 25, 2013 4.100 4.140 4.050 4.060 350,765 -0.05(-1.22%)
Mar 22, 2013 4.150 4.150 4.050 4.110 804,131 -0.03(-0.72%)
Mar 21, 2013 4.080 4.180 4.080 4.140 746,940 +0.01(+0.24%)
Mar 20, 2013 4.040 4.140 4.020 4.130 1,085,085 +0.11(+2.74%)
Mar 19, 2013 4.060 4.060 3.990 4.020 774,353 -0.04(-0.99%)
Mar 18, 2013 4.090 4.110 4.035 4.060 632,837 -0.11(-2.64%)
Mar 15, 2013 4.200 4.230 4.125 4.170 944,677 -0.05(-1.18%)
Mar 14, 2013 4.180 4.240 4.180 4.220 686,262 +0.06(+1.44%)
Mar 13, 2013 4.160 4.200 4.120 4.160 434,694 +0.00(+0.00%)
Mar 12, 2013 4.200 4.230 4.150 4.160 622,331 -0.06(-1.42%)
Mar 11, 2013 4.200 4.250 4.160 4.220 421,222 +0.01(+0.24%)
Mar 08, 2013 4.250 4.285 4.175 4.210 603,896 +0.01(+0.24%)
Mar 07, 2013 4.160 4.210 4.140 4.200 1,340,800 +0.05(+1.20%)
Mar 06, 2013 4.120 4.200 4.110 4.150 1,271,751 +0.05(+1.22%)
Mar 05, 2013 4.000 4.130 4.000 4.100 1,508,809 +0.11(+2.76%)
Mar 04, 2013 4.060 4.070 3.940 3.990 1,851,964 -0.07(-1.72%)
Mar 01, 2013 4.040 4.080 3.950 4.060 1,357,855 +0.00(+0.00%)
Feb 28, 2013 4.100 4.150 4.030 4.060 1,187,366 -0.04(-0.98%)
Feb 27, 2013 4.190 4.220 4.100 4.100 3,046,192 -0.09(-2.15%)
Feb 26, 2013 4.200 4.320 4.130 4.190 1,614,011 +0.02(+0.48%)
Feb 25, 2013 4.420 4.420 4.150 4.170 2,025,010 -0.22(-5.01%)
Feb 22, 2013 4.430 4.460 4.280 4.390 388,704 +0.00(+0.00%)
Feb 21, 2013 4.590 4.590 4.250 4.390 1,203,056 -0.23(-4.98%)
Feb 20, 2013 4.790 4.840 4.600 4.620 511,093 -0.18(-3.75%)
Feb 19, 2013 4.870 4.910 4.770 4.800 426,846 -0.06(-1.23%)
Feb 15, 2013 4.990 5.005 4.850 4.860 518,737 -0.09(-1.82%)
Feb 14, 2013 4.950 5.040 4.650 4.950 1,505,243 -0.04(-0.80%)
Feb 13, 2013 4.830 5.010 4.800 4.990 994,691 +0.16(+3.31%)
Feb 12, 2013 4.690 4.850 4.680 4.830 351,503 +0.16(+3.43%)
Feb 11, 2013 4.650 4.680 4.610 4.670 426,749 +0.00(+0.00%)
Feb 08, 2013 4.640 4.750 4.511 4.670 406,672 +0.00(+0.00%)
Feb 07, 2013 4.700 4.720 4.620 4.670 249,847 -0.01(-0.21%)
Feb 06, 2013 4.700 4.720 4.650 4.680 269,383 +0.03(+0.65%)
Feb 04, 2013 4.800 4.850 4.640 4.650 530,784 -0.19(-3.93%)
Feb 01, 2013 4.630 4.860 4.630 4.840 629,666 +0.21(+4.54%)
Jan 31, 2013 4.570 4.635 4.490 4.630 656,636 +0.07(+1.54%)
Jan 30, 2013 4.670 4.750 4.540 4.560 629,324 -0.13(-2.77%)
Jan 29, 2013 4.730 4.760 4.680 4.690 406,032 -0.06(-1.26%)
Jan 28, 2013 4.780 4.880 4.715 4.750 510,702 -0.03(-0.63%)
Jan 25, 2013 4.790 4.950 4.750 4.780 868,781 +0.01(+0.21%)
Jan 24, 2013 4.640 4.790 4.620 4.770 1,023,663 +0.12(+2.58%)
Jan 23, 2013 4.530 4.670 4.510 4.650 684,813 +0.08(+1.75%)
Jan 22, 2013 4.610 4.630 4.485 4.570 657,686 -0.03(-0.65%)
Jan 18, 2013 4.680 4.800 4.590 4.600 962,766 -0.10(-2.13%)
Jan 17, 2013 4.660 4.700 4.640 4.700 340,743 +0.05(+1.08%)
Jan 16, 2013 4.630 4.690 4.620 4.650 416,709 +0.00(+0.00%)
Jan 15, 2013 4.620 4.665 4.610 4.650 587,409 -0.02(-0.43%)
Jan 14, 2013 4.660 4.695 4.581 4.670 760,420 -0.02(-0.43%)
Jan 11, 2013 4.700 4.719 4.560 4.690 409,496 +0.03(+0.64%)
Jan 10, 2013 4.590 4.700 4.580 4.660 437,094 +0.08(+1.75%)
Jan 09, 2013 4.600 4.670 4.535 4.580 358,419 +0.02(+0.44%)
Jan 08, 2013 4.710 4.795 4.540 4.560 844,359 -0.14(-2.98%)
Jan 07, 2013 4.660 4.780 4.600 4.700 896,478 -0.00(-0.01%)
Jan 04, 2013 4.470 4.770 4.415 4.701 1,143,899 +0.26(+5.87%)
Jan 03, 2013 4.440 4.470 4.370 4.440 1,082,728 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.